Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.88 | 64.79 | 63.62 | 63.71 | 986,471 | +0.04(+0.06%) |
Jan 30, 2024 | 62.30 | 63.80 | 62.19 | 63.67 | 690,288 | +1.14(+1.82%) |
Jan 29, 2024 | 61.96 | 62.66 | 61.95 | 62.54 | 421,267 | +0.53(+0.85%) |
Jan 26, 2024 | 62.00 | 62.28 | 61.68 | 62.01 | 568,969 | +0.17(+0.27%) |
Jan 25, 2024 | 61.67 | 61.90 | 60.60 | 61.84 | 1,269,625 | +0.49(+0.80%) |
Jan 24, 2024 | 62.70 | 63.15 | 61.21 | 61.35 | 1,180,480 | -1.29(-2.07%) |
Jan 23, 2024 | 64.26 | 64.26 | 62.59 | 62.65 | 889,361 | -1.04(-1.63%) |
Jan 22, 2024 | 64.01 | 64.49 | 63.57 | 63.68 | 662,519 | -0.05(-0.08%) |
Jan 19, 2024 | 64.24 | 64.31 | 63.39 | 63.73 | 557,268 | -0.72(-1.11%) |
Jan 18, 2024 | 64.61 | 64.64 | 63.73 | 64.45 | 661,285 | +0.17(+0.26%) |
Jan 17, 2024 | 63.88 | 65.18 | 63.83 | 64.28 | 817,984 | +0.06(+0.09%) |
Jan 16, 2024 | 63.09 | 64.22 | 63.24 | 64.22 | 831,275 | +0.23(+0.36%) |
Jan 12, 2024 | 65.84 | 65.84 | 63.88 | 63.99 | 913,511 | -1.56(-2.39%) |
Jan 11, 2024 | 65.82 | 65.82 | 64.89 | 65.56 | 563,151 | +0.25(+0.38%) |
Jan 10, 2024 | 64.95 | 65.32 | 64.51 | 65.31 | 650,739 | +0.59(+0.91%) |
Jan 09, 2024 | 65.39 | 65.40 | 64.64 | 64.72 | 484,608 | -0.93(-1.41%) |
Jan 08, 2024 | 65.48 | 65.65 | 64.49 | 65.65 | 738,152 | +0.58(+0.89%) |
Jan 05, 2024 | 64.99 | 65.58 | 64.72 | 65.07 | 1,134,799 | -0.09(-0.14%) |
Jan 04, 2024 | 65.45 | 66.12 | 65.13 | 65.16 | 843,754 | -0.21(-0.32%) |
Jan 03, 2024 | 65.99 | 66.81 | 65.00 | 65.37 | 873,774 | -0.90(-1.35%) |
Jan 02, 2024 | 66.11 | 66.63 | 65.65 | 66.26 | 693,372 | -0.36(-0.54%) |
Dec 29, 2023 | 66.30 | 66.92 | 66.12 | 66.62 | 556,351 | +0.21(+0.31%) |
Dec 28, 2023 | 66.29 | 66.73 | 66.10 | 66.41 | 419,250 | +0.04(+0.06%) |
Dec 27, 2023 | 66.19 | 66.69 | 65.90 | 66.37 | 548,487 | +0.30(+0.45%) |
Dec 26, 2023 | 65.54 | 66.19 | 65.53 | 66.07 | 492,769 | +0.37(+0.56%) |
Dec 22, 2023 | 65.71 | 66.12 | 65.13 | 65.71 | 616,480 | -0.01(-0.02%) |
Dec 21, 2023 | 64.66 | 65.76 | 64.47 | 65.72 | 933,326 | +1.85(+2.90%) |
Dec 20, 2023 | 64.24 | 65.19 | 63.77 | 63.86 | 664,731 | -0.70(-1.08%) |
Dec 19, 2023 | 63.93 | 64.75 | 63.62 | 64.56 | 851,429 | +1.01(+1.58%) |
Dec 18, 2023 | 63.93 | 64.01 | 63.00 | 63.55 | 841,906 | +0.02(+0.03%) |
Dec 15, 2023 | 64.69 | 64.77 | 62.93 | 63.53 | 1,937,242 | -1.40(-2.16%) |
Dec 14, 2023 | 64.86 | 65.76 | 64.47 | 64.94 | 1,635,469 | +0.65(+1.01%) |
Dec 13, 2023 | 63.50 | 64.50 | 63.14 | 64.29 | 941,563 | +0.88(+1.38%) |
Dec 12, 2023 | 62.79 | 63.50 | 62.42 | 63.42 | 592,359 | +0.49(+0.78%) |
Dec 11, 2023 | 62.65 | 63.17 | 62.39 | 62.93 | 655,201 | +0.35(+0.56%) |
Dec 08, 2023 | 62.93 | 63.32 | 62.00 | 62.58 | 951,663 | -0.27(-0.43%) |
Dec 07, 2023 | 63.20 | 63.30 | 62.45 | 62.85 | 818,756 | -0.54(-0.85%) |
Dec 06, 2023 | 63.68 | 63.95 | 63.16 | 63.39 | 454,740 | +0.29(+0.46%) |
Dec 05, 2023 | 64.27 | 64.66 | 62.94 | 63.10 | 895,935 | -1.39(-2.16%) |
Dec 04, 2023 | 65.90 | 66.30 | 64.24 | 64.49 | 1,122,016 | -1.74(-2.63%) |
Dec 01, 2023 | 63.36 | 66.34 | 63.26 | 66.23 | 1,922,460 | +2.81(+4.43%) |
Nov 30, 2023 | 62.80 | 63.66 | 62.53 | 63.43 | 1,453,408 | +0.51(+0.81%) |
Nov 29, 2023 | 62.96 | 63.19 | 62.28 | 62.92 | 1,169,829 | +0.20(+0.32%) |
Nov 28, 2023 | 62.84 | 63.38 | 62.52 | 62.72 | 753,746 | -0.29(-0.46%) |
Nov 27, 2023 | 61.92 | 63.30 | 61.57 | 63.01 | 1,181,746 | +0.66(+1.07%) |
Nov 24, 2023 | 61.39 | 62.51 | 61.27 | 62.34 | 332,195 | +0.70(+1.14%) |
Nov 22, 2023 | 61.33 | 62.04 | 61.11 | 61.64 | 829,861 | +0.52(+0.84%) |
Nov 21, 2023 | 61.21 | 61.85 | 60.78 | 61.12 | 628,535 | -0.29(-0.47%) |
Nov 20, 2023 | 60.99 | 61.74 | 60.71 | 61.41 | 752,321 | +0.30(+0.49%) |
Nov 17, 2023 | 61.26 | 61.74 | 60.04 | 61.11 | 1,303,797 | +0.16(+0.26%) |
Nov 16, 2023 | 58.89 | 60.96 | 58.89 | 60.95 | 1,646,319 | +1.80(+3.03%) |
Nov 15, 2023 | 59.92 | 60.84 | 58.62 | 59.16 | 1,790,521 | -0.49(-0.81%) |
Nov 14, 2023 | 59.88 | 60.72 | 59.26 | 59.64 | 2,487,029 | +0.47(+0.79%) |
Nov 13, 2023 | 59.66 | 59.66 | 58.36 | 59.18 | 2,115,077 | -0.47(-0.78%) |
Nov 10, 2023 | 64.76 | 64.97 | 59.41 | 59.64 | 5,595,309 | -6.87(-10.33%) |
Nov 09, 2023 | 66.14 | 66.84 | 65.85 | 66.52 | 2,307,213 | +0.68(+1.04%) |
Nov 08, 2023 | 66.14 | 66.33 | 65.53 | 65.83 | 899,913 | -0.37(-0.55%) |
Nov 07, 2023 | 66.21 | 66.24 | 65.30 | 66.20 | 923,445 | +0.03(+0.04%) |
Nov 06, 2023 | 67.22 | 67.33 | 65.85 | 66.17 | 1,046,475 | -1.28(-1.90%) |
Nov 03, 2023 | 67.44 | 67.69 | 66.57 | 67.45 | 1,409,018 | +0.32(+0.47%) |
Nov 02, 2023 | 65.95 | 67.37 | 65.71 | 67.13 | 1,261,565 | +1.93(+2.97%) |
Nov 01, 2023 | 64.84 | 65.45 | 64.25 | 65.20 | 836,007 | +0.34(+0.52%) |
Oct 31, 2023 | 63.35 | 64.99 | 63.11 | 64.86 | 1,558,064 | +1.72(+2.72%) |
Oct 30, 2023 | 61.98 | 63.15 | 61.71 | 63.14 | 911,961 | +1.42(+2.30%) |
Oct 27, 2023 | 62.46 | 62.46 | 61.50 | 61.73 | 702,133 | -0.47(-0.75%) |
Oct 26, 2023 | 62.15 | 62.84 | 61.83 | 62.19 | 796,190 | -0.14(-0.22%) |
Oct 25, 2023 | 62.43 | 62.65 | 61.79 | 62.33 | 491,389 | -0.49(-0.77%) |
Oct 24, 2023 | 61.99 | 62.98 | 61.97 | 62.82 | 521,087 | +0.73(+1.18%) |
Oct 23, 2023 | 62.77 | 62.78 | 61.88 | 62.08 | 843,050 | -0.85(-1.36%) |
Oct 20, 2023 | 63.21 | 63.73 | 62.73 | 62.94 | 666,328 | -0.51(-0.80%) |
Oct 19, 2023 | 63.56 | 64.49 | 63.34 | 63.44 | 780,364 | -0.79(-1.24%) |
Oct 18, 2023 | 66.39 | 66.39 | 64.23 | 64.24 | 699,564 | -2.29(-3.44%) |
Oct 17, 2023 | 66.00 | 66.73 | 65.77 | 66.53 | 1,149,441 | +0.32(+0.48%) |
Oct 16, 2023 | 66.30 | 66.45 | 65.57 | 66.21 | 1,187,059 | +0.24(+0.36%) |
Oct 13, 2023 | 66.84 | 67.21 | 65.84 | 65.97 | 1,277,329 | -0.61(-0.91%) |
Oct 12, 2023 | 66.85 | 66.91 | 65.86 | 66.58 | 807,178 | -0.17(-0.25%) |
Oct 11, 2023 | 66.67 | 67.19 | 66.12 | 66.74 | 840,019 | +0.09(+0.13%) |
Oct 10, 2023 | 65.69 | 66.71 | 65.01 | 66.66 | 1,479,124 | +0.69(+1.05%) |
Oct 09, 2023 | 64.73 | 66.50 | 64.35 | 65.96 | 1,134,955 | +1.16(+1.79%) |
Oct 06, 2023 | 62.94 | 64.95 | 62.94 | 64.80 | 1,156,151 | +1.57(+2.48%) |
Oct 05, 2023 | 61.85 | 63.29 | 61.85 | 63.23 | 1,073,666 | +1.45(+2.34%) |
Oct 04, 2023 | 61.21 | 61.81 | 60.64 | 61.79 | 1,186,394 | +0.68(+1.12%) |
Oct 03, 2023 | 61.84 | 62.06 | 60.75 | 61.10 | 1,037,228 | -0.89(-1.44%) |
Oct 02, 2023 | 61.78 | 62.52 | 61.78 | 61.99 | 1,527,640 | +0.01(+0.02%) |
Sep 29, 2023 | 62.80 | 63.00 | 61.65 | 61.98 | 906,592 | -0.19(-0.30%) |
Sep 28, 2023 | 61.46 | 62.54 | 60.84 | 62.17 | 988,357 | +0.71(+1.16%) |
Sep 27, 2023 | 61.96 | 62.37 | 61.07 | 61.46 | 1,601,485 | -0.58(-0.93%) |
Sep 26, 2023 | 62.50 | 62.54 | 61.14 | 62.03 | 1,095,462 | -0.78(-1.25%) |
Sep 25, 2023 | 62.08 | 62.98 | 62.58 | 62.82 | 1,169,035 | +0.47(+0.75%) |
Sep 22, 2023 | 62.60 | 63.00 | 61.96 | 62.35 | 1,065,821 | -0.15(-0.24%) |
Sep 21, 2023 | 63.72 | 64.10 | 62.47 | 62.50 | 1,048,469 | -1.48(-2.31%) |
Sep 20, 2023 | 63.87 | 64.47 | 63.53 | 63.98 | 1,256,145 | +0.11(+0.17%) |
Sep 19, 2023 | 65.16 | 65.30 | 63.38 | 63.87 | 5,081,534 | -1.34(-2.05%) |
Sep 18, 2023 | 64.51 | 65.49 | 63.96 | 65.21 | 5,448,782 | +0.57(+0.87%) |
Sep 15, 2023 | 64.36 | 65.51 | 63.35 | 64.64 | 6,825,765 | +0.08(+0.12%) |
Sep 14, 2023 | 64.26 | 65.24 | 64.07 | 64.56 | 4,469,470 | +0.34(+0.53%) |
Sep 13, 2023 | 64.60 | 65.10 | 63.78 | 64.23 | 4,489,662 | -0.65(-1.01%) |
Sep 12, 2023 | 65.95 | 66.44 | 64.87 | 64.88 | 2,579,440 | -1.13(-1.71%) |
Sep 11, 2023 | 65.88 | 66.17 | 65.37 | 66.01 | 2,088,463 | +0.28(+0.42%) |
Sep 08, 2023 | 64.89 | 65.98 | 64.85 | 65.73 | 1,920,439 | +0.76(+1.18%) |
Sep 07, 2023 | 64.28 | 65.36 | 64.04 | 64.97 | 2,019,019 | +0.51(+0.78%) |
Sep 06, 2023 | 63.66 | 64.66 | 63.61 | 64.46 | 2,012,672 | +0.56(+0.87%) |
Sep 05, 2023 | 62.40 | 64.53 | 62.04 | 63.91 | 3,309,021 | +2.02(+3.27%) |
Sep 01, 2023 | 61.24 | 62.02 | 60.86 | 61.88 | 700,419 | +0.67(+1.10%) |
Aug 31, 2023 | 60.82 | 61.80 | 60.68 | 61.21 | 1,054,623 | +0.54(+0.88%) |
Aug 30, 2023 | 60.68 | 61.37 | 60.58 | 60.67 | 965,203 | +0.30(+0.49%) |
Aug 29, 2023 | 59.72 | 60.67 | 59.48 | 60.38 | 853,111 | +0.54(+0.90%) |
Aug 28, 2023 | 58.89 | 59.90 | 58.83 | 59.84 | 650,409 | +0.98(+1.67%) |
Aug 25, 2023 | 58.18 | 59.11 | 57.98 | 58.86 | 784,182 | +0.84(+1.45%) |
Aug 24, 2023 | 57.96 | 58.16 | 56.96 | 58.02 | 1,040,492 | +0.03(+0.05%) |
Aug 23, 2023 | 57.42 | 58.25 | 57.06 | 57.99 | 1,083,474 | +0.49(+0.85%) |
Aug 22, 2023 | 56.64 | 57.52 | 56.22 | 57.50 | 3,952,468 | +1.04(+1.84%) |
Aug 21, 2023 | 55.60 | 56.51 | 54.95 | 56.46 | 2,410,854 | +0.55(+0.99%) |
Aug 18, 2023 | 55.21 | 56.15 | 55.20 | 55.91 | 779,737 | +0.38(+0.69%) |
Aug 17, 2023 | 55.82 | 55.98 | 55.17 | 55.52 | 522,000 | +0.12(+0.21%) |
Aug 16, 2023 | 55.76 | 56.31 | 55.39 | 55.40 | 552,138 | -0.64(-1.14%) |
Aug 15, 2023 | 56.84 | 57.48 | 55.97 | 56.05 | 757,531 | -1.34(-2.34%) |
Aug 14, 2023 | 56.76 | 57.74 | 56.67 | 57.39 | 1,136,921 | +0.14(+0.24%) |
Aug 11, 2023 | 56.78 | 57.59 | 56.61 | 57.25 | 623,712 | +0.05(+0.09%) |
Aug 10, 2023 | 57.33 | 57.89 | 56.90 | 57.20 | 780,365 | -0.20(-0.34%) |
Aug 09, 2023 | 57.86 | 57.95 | 56.92 | 57.40 | 874,748 | +0.06(+0.10%) |
Aug 08, 2023 | 57.45 | 58.20 | 56.78 | 57.34 | 1,123,776 | -0.44(-0.77%) |
Aug 07, 2023 | 57.91 | 58.60 | 57.52 | 57.78 | 862,604 | +0.03(+0.05%) |
Aug 04, 2023 | 61.21 | 61.49 | 57.05 | 57.75 | 3,015,216 | -3.64(-5.93%) |
Aug 03, 2023 | 60.59 | 62.02 | 59.42 | 61.40 | 2,536,054 | +0.68(+1.12%) |
Aug 02, 2023 | 63.22 | 63.44 | 54.82 | 60.71 | 6,069,264 | -3.41(-5.31%) |
Aug 01, 2023 | 63.31 | 64.29 | 63.08 | 64.12 | 649,142 | +0.47(+0.74%) |
Jul 31, 2023 | 63.80 | 64.19 | 63.36 | 63.65 | 821,570 | +0.11(+0.17%) |
Jul 28, 2023 | 63.50 | 63.75 | 63.06 | 63.54 | 1,506,654 | +0.49(+0.78%) |
Jul 27, 2023 | 63.72 | 63.72 | 62.54 | 63.04 | 844,271 | -0.40(-0.64%) |
Jul 26, 2023 | 63.23 | 63.57 | 63.05 | 63.45 | 620,741 | +0.15(+0.23%) |
Jul 25, 2023 | 63.04 | 63.43 | 62.73 | 63.30 | 820,918 | +0.29(+0.45%) |
Jul 24, 2023 | 62.89 | 63.19 | 62.61 | 63.01 | 610,154 | +0.16(+0.25%) |
Jul 21, 2023 | 62.89 | 62.92 | 62.19 | 62.86 | 780,904 | +0.19(+0.30%) |
Jul 20, 2023 | 62.78 | 62.78 | 61.61 | 62.67 | 892,427 | +1.29(+2.11%) |
Jul 19, 2023 | 62.19 | 62.28 | 61.20 | 61.38 | 580,629 | -0.51(-0.83%) |
Jul 18, 2023 | 61.10 | 62.09 | 60.95 | 61.89 | 1,061,009 | +0.87(+1.42%) |
Jul 17, 2023 | 60.50 | 61.18 | 60.22 | 61.02 | 1,074,356 | +0.64(+1.06%) |
Jul 14, 2023 | 60.50 | 60.91 | 60.10 | 60.38 | 827,991 | -0.31(-0.50%) |
Jul 13, 2023 | 59.90 | 60.74 | 59.62 | 60.68 | 796,893 | +1.12(+1.87%) |
Jul 12, 2023 | 60.55 | 60.64 | 59.52 | 59.57 | 751,935 | -0.56(-0.94%) |
Jul 11, 2023 | 59.45 | 60.22 | 59.04 | 60.13 | 1,231,468 | +1.11(+1.87%) |
Jul 10, 2023 | 58.24 | 59.14 | 58.16 | 59.03 | 753,493 | +0.83(+1.42%) |
Jul 07, 2023 | 57.39 | 58.39 | 57.04 | 58.20 | 1,073,230 | +0.44(+0.77%) |
Jul 06, 2023 | 58.45 | 58.65 | 57.45 | 57.75 | 875,415 | -1.20(-2.04%) |
Jul 05, 2023 | 59.64 | 59.64 | 58.49 | 58.96 | 1,053,504 | -0.48(-0.81%) |
Jul 03, 2023 | 59.07 | 59.92 | 58.64 | 59.44 | 447,575 | +0.22(+0.37%) |
Jun 30, 2023 | 58.47 | 59.55 | 58.41 | 59.22 | 1,133,959 | +0.76(+1.30%) |
Jun 29, 2023 | 57.79 | 58.50 | 57.57 | 58.46 | 941,927 | +0.68(+1.18%) |
Jun 28, 2023 | 57.52 | 57.94 | 57.04 | 57.78 | 874,359 | +0.28(+0.48%) |
Jun 27, 2023 | 56.40 | 57.72 | 56.34 | 57.51 | 929,143 | +1.02(+1.80%) |
Jun 26, 2023 | 54.52 | 56.59 | 54.38 | 56.49 | 881,097 | +1.81(+3.30%) |
Jun 23, 2023 | 55.71 | 56.01 | 54.54 | 54.68 | 7,825,393 | -1.40(-2.50%) |
Jun 22, 2023 | 57.07 | 57.20 | 56.06 | 56.09 | 918,950 | -1.06(-1.85%) |
Jun 21, 2023 | 56.44 | 57.22 | 56.01 | 57.14 | 1,563,359 | +0.73(+1.29%) |
Jun 20, 2023 | 55.88 | 56.64 | 55.74 | 56.41 | 2,000,845 | +0.06(+0.11%) |
Jun 16, 2023 | 56.50 | 56.87 | 55.82 | 56.35 | 12,687,760 | +0.04(+0.07%) |
Jun 15, 2023 | 56.27 | 56.47 | 55.77 | 56.31 | 2,547,433 | +0.14(+0.25%) |
May 08, 2023 | 56.13 | 56.30 | 55.52 | 56.17 | 894,787 | +0.27(+0.47%) |
May 05, 2023 | 54.95 | 56.22 | 54.95 | 55.91 | 927,001 | +1.13(+2.06%) |
May 04, 2023 | 55.48 | 55.55 | 54.27 | 54.78 | 1,571,050 | -0.50(-0.91%) |
May 03, 2023 | 55.29 | 55.70 | 54.99 | 55.28 | 1,144,770 | +0.22(+0.39%) |
May 02, 2023 | 55.93 | 56.03 | 54.75 | 55.06 | 1,421,927 | -1.14(-2.03%) |
May 01, 2023 | 56.03 | 56.53 | 55.97 | 56.20 | 867,654 | +0.02(+0.04%) |
Apr 28, 2023 | 55.71 | 56.40 | 55.70 | 56.18 | 849,940 | +0.47(+0.85%) |
Apr 27, 2023 | 54.88 | 55.79 | 54.60 | 55.71 | 972,028 | +0.90(+1.65%) |
Apr 26, 2023 | 55.63 | 55.90 | 54.68 | 54.81 | 707,579 | -0.83(-1.48%) |
Apr 25, 2023 | 56.88 | 56.92 | 55.45 | 55.63 | 1,128,008 | -1.36(-2.38%) |
Apr 24, 2023 | 57.51 | 57.74 | 56.95 | 56.99 | 686,079 | -0.68(-1.18%) |
Apr 21, 2023 | 57.26 | 57.88 | 57.22 | 57.67 | 746,819 | +0.42(+0.74%) |
Apr 20, 2023 | 57.28 | 57.50 | 56.98 | 57.24 | 796,876 | -0.20(-0.34%) |
Apr 19, 2023 | 57.86 | 57.96 | 57.21 | 57.44 | 918,448 | -0.61(-1.05%) |
Apr 18, 2023 | 57.88 | 58.30 | 57.78 | 58.05 | 1,108,862 | +0.27(+0.46%) |
Apr 17, 2023 | 57.93 | 58.47 | 57.64 | 57.78 | 2,813,577 | +0.00(+0.00%) |
Apr 14, 2023 | 57.55 | 58.28 | 57.25 | 57.78 | 1,045,416 | -0.09(-0.15%) |
Apr 13, 2023 | 57.77 | 58.38 | 57.50 | 57.87 | 2,183,460 | +0.25(+0.43%) |
Apr 12, 2023 | 57.75 | 58.18 | 57.60 | 57.63 | 1,995,028 | +0.13(+0.22%) |
Apr 11, 2023 | 56.54 | 57.95 | 56.17 | 57.50 | 3,333,546 | +1.29(+2.29%) |
Apr 10, 2023 | 55.11 | 56.29 | 55.10 | 56.21 | 1,368,205 | +0.84(+1.53%) |
Apr 06, 2023 | 55.04 | 55.44 | 54.67 | 55.37 | 1,385,800 | +0.28(+0.52%) |
Apr 05, 2023 | 54.82 | 55.26 | 54.66 | 55.08 | 1,872,264 | +0.07(+0.12%) |
Apr 04, 2023 | 55.50 | 55.75 | 54.70 | 55.01 | 2,058,465 | -0.31(-0.57%) |
Apr 03, 2023 | 55.30 | 55.46 | 54.98 | 55.33 | 1,714,591 | +0.03(+0.05%) |
Mar 31, 2023 | 54.48 | 55.32 | 54.44 | 55.30 | 2,164,378 | +0.90(+1.66%) |
Mar 30, 2023 | 55.36 | 55.81 | 54.34 | 54.40 | 1,418,830 | -0.05(-0.09%) |
Mar 29, 2023 | 54.94 | 54.99 | 54.35 | 54.44 | 1,818,792 | -0.10(-0.18%) |
Mar 28, 2023 | 54.33 | 55.27 | 54.20 | 54.54 | 3,887,375 | +0.10(+0.18%) |
Mar 27, 2023 | 53.93 | 54.67 | 53.81 | 54.44 | 2,598,785 | +0.97(+1.82%) |
Mar 24, 2023 | 52.85 | 53.57 | 52.42 | 53.47 | 3,830,925 | +0.22(+0.41%) |
Mar 23, 2023 | 53.35 | 54.53 | 53.21 | 53.26 | 3,601,653 | -0.01(-0.02%) |
Mar 22, 2023 | 52.38 | 54.20 | 52.38 | 53.27 | 3,792,675 | +0.98(+1.88%) |
Mar 21, 2023 | 51.59 | 53.10 | 51.58 | 52.28 | 15,886,312 | +1.48(+2.92%) |
Mar 20, 2023 | 50.63 | 51.80 | 50.36 | 50.80 | 6,880,624 | -0.05(-0.09%) |
Mar 17, 2023 | 51.37 | 51.41 | 50.42 | 50.85 | 3,530,136 | -0.73(-1.42%) |
Mar 16, 2023 | 50.37 | 52.06 | 49.62 | 51.58 | 5,424,788 | +1.77(+3.55%) |
Mar 15, 2023 | 50.14 | 50.51 | 49.55 | 49.81 | 5,949,655 | -0.63(-1.25%) |
Mar 14, 2023 | 51.65 | 52.27 | 49.72 | 50.44 | 8,691,760 | -0.90(-1.76%) |
Mar 13, 2023 | 53.07 | 53.36 | 50.90 | 51.35 | 9,099,962 | -1.57(-2.97%) |
Mar 10, 2023 | 54.53 | 55.30 | 51.07 | 52.92 | 17,655,064 | -1.86(-3.39%) |
Mar 09, 2023 | 56.81 | 57.59 | 54.65 | 54.78 | 5,846,231 | -1.87(-3.30%) |
Mar 08, 2023 | 56.49 | 56.91 | 56.08 | 56.64 | 3,776,027 | -0.07(-0.12%) |
Mar 07, 2023 | 57.76 | 57.76 | 56.39 | 56.71 | 4,884,877 | -0.69(-1.20%) |
Mar 06, 2023 | 59.39 | 60.21 | 56.20 | 57.40 | 8,893,093 | +1.74(+3.13%) |
Mar 03, 2023 | 55.38 | 55.98 | 55.13 | 55.65 | 2,873,248 | -0.27(-0.49%) |
Mar 02, 2023 | 56.41 | 56.84 | 55.84 | 55.93 | 2,396,551 | -0.77(-1.36%) |
Mar 01, 2023 | 57.90 | 58.39 | 56.61 | 56.70 | 1,534,409 | -0.96(-1.67%) |
Feb 28, 2023 | 57.26 | 57.89 | 56.98 | 57.66 | 1,694,408 | +0.22(+0.38%) |
Feb 27, 2023 | 57.25 | 57.88 | 57.13 | 57.44 | 1,959,022 | +0.40(+0.69%) |
Feb 24, 2023 | 57.83 | 57.89 | 56.22 | 57.05 | 1,871,560 | -1.31(-2.25%) |
Feb 23, 2023 | 57.81 | 58.70 | 57.03 | 58.36 | 3,514,914 | +0.72(+1.24%) |
Feb 22, 2023 | 58.75 | 60.09 | 57.29 | 57.64 | 2,625,922 | -0.27(-0.47%) |
Feb 21, 2023 | 58.58 | 58.75 | 57.70 | 57.92 | 1,843,043 | -1.08(-1.84%) |
Feb 17, 2023 | 58.79 | 59.07 | 58.39 | 59.00 | 1,513,948 | -0.07(-0.11%) |
Feb 16, 2023 | 59.79 | 59.97 | 59.05 | 59.07 | 1,886,407 | -1.23(-2.03%) |
Feb 15, 2023 | 60.23 | 61.02 | 60.03 | 60.29 | 2,207,491 | -0.08(-0.14%) |
Feb 14, 2023 | 60.47 | 60.50 | 59.90 | 60.38 | 2,497,861 | -0.12(-0.20%) |
Feb 13, 2023 | 59.54 | 60.70 | 59.39 | 60.50 | 1,656,237 | +1.07(+1.79%) |
Feb 10, 2023 | 60.06 | 60.43 | 59.31 | 59.43 | 1,782,422 | -0.45(-0.76%) |
Feb 09, 2023 | 59.31 | 60.03 | 58.82 | 59.89 | 1,990,422 | +1.07(+1.83%) |
Feb 08, 2023 | 58.20 | 59.29 | 57.86 | 58.81 | 1,707,140 | +0.62(+1.06%) |
Feb 07, 2023 | 57.72 | 58.30 | 57.35 | 58.19 | 1,695,490 | +0.09(+0.16%) |
Feb 06, 2023 | 58.38 | 58.82 | 58.01 | 58.10 | 971,343 | -0.42(-0.72%) |
Feb 03, 2023 | 57.53 | 58.74 | 57.53 | 58.52 | 932,443 | +0.36(+0.61%) |
Feb 02, 2023 | 58.29 | 59.35 | 58.00 | 58.16 | 1,049,756 | -0.08(-0.13%) |